Sinolong New Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	19.68	19.94	19.08	19.18	19.18	-1.94%	4,414,500
Sep 3, 2026	20.44	20.55	19.53	19.56	19.56	-4.31%	6,269,181
Sep 2, 2026	19.91	20.70	19.77	20.44	20.44	2.30%	6,980,192
Sep 1, 2026	20.00	20.18	19.86	19.98	19.98	-0.50%	3,297,100
Aug 31, 2026	20.00	20.14	19.66	20.08	20.08	-2.29%	5,372,077
Aug 28, 2026	20.41	20.81	20.28	20.55	20.55	0.69%	4,036,392
Aug 27, 2026	20.07	20.46	19.88	20.41	20.41	1.49%	5,152,707
Aug 26, 2026	20.16	20.63	19.98	20.11	20.11	-0.45%	3,833,283
Aug 25, 2026	19.99	20.25	19.70	20.20	20.20	1.35%	5,805,354
Aug 24, 2026	19.75	20.15	19.75	19.93	19.93	1.22%	5,007,765
Aug 21, 2026	19.32	19.72	19.23	19.69	19.69	1.03%	2,742,960
Aug 20, 2026	19.60	19.68	19.31	19.49	19.49	0.72%	2,737,330
Aug 19, 2026	20.01	20.16	19.30	19.35	19.35	-4.30%	4,703,996
Aug 18, 2026	19.91	20.38	19.90	20.22	20.22	0.90%	5,573,614
Aug 17, 2026	19.71	20.05	19.42	20.04	20.04	2.09%	4,372,790
Aug 14, 2026	19.56	19.72	19.45	19.63	19.63	0.67%	2,449,513
Aug 13, 2026	19.80	19.84	19.48	19.50	19.50	-1.32%	3,432,077
Aug 12, 2026	19.78	19.90	19.67	19.76	19.76	-0.10%	2,954,746
Aug 11, 2026	19.61	19.90	19.50	19.78	19.78	0.15%	3,468,201
Aug 10, 2026	19.62	19.78	19.43	19.75	19.75	0.66%	4,443,621
Aug 7, 2026	19.70	19.74	19.19	19.62	19.62	-1.31%	6,586,962
Aug 6, 2026	19.58	20.12	19.55	19.88	19.88	-4.83%	9,331,489
Aug 5, 2026	20.80	21.27	20.69	20.89	20.89	0.48%	10,694,224
Aug 4, 2026	20.50	20.93	20.19	20.79	20.79	0.53%	8,422,077
Aug 3, 2026	19.62	20.68	19.60	20.68	20.68	5.24%	5,964,178
Jul 31, 2026	19.75	20.04	19.61	19.65	19.65	0.87%	5,572,014
Jul 30, 2026	19.22	19.69	19.22	19.48	19.48	0.21%	4,661,202
Jul 29, 2026	18.86	19.60	18.77	19.44	19.44	3.08%	4,865,506
Jul 28, 2026	18.61	18.97	18.51	18.86	18.86	0.16%	3,080,471
Jul 27, 2026	17.99	18.84	17.99	18.83	18.83	3.98%	3,569,048
Jul 24, 2026	18.00	18.39	17.96	18.11	18.11	-1.09%	3,094,467
Jul 23, 2026	17.62	18.45	17.55	18.31	18.31	3.92%	4,073,067
Jul 22, 2026	18.10	18.29	17.60	17.62	17.62	-3.87%	4,867,372
Jul 21, 2026	17.74	18.33	16.91	18.33	18.33	3.91%	6,332,596
Jul 20, 2026	19.20	19.35	17.36	17.64	17.64	-7.45%	7,444,453
Jul 17, 2026	18.71	19.44	18.11	19.06	19.06	1.17%	6,463,596
Jul 16, 2026	18.82	19.14	18.62	18.84	18.84	-1.00%	3,478,660
Jul 15, 2026	19.05	19.43	18.92	19.03	19.03	-1.09%	3,414,381
Jul 14, 2026	18.90	19.30	18.44	19.24	19.24	1.26%	4,910,351
Jul 13, 2026	20.50	20.70	18.75	19.00	19.00	-8.48%	8,776,740
Jul 10, 2026	21.12	21.38	20.50	20.76	20.76	-1.66%	5,882,663
Jul 9, 2026	20.79	21.17	20.30	21.11	21.11	1.54%	4,578,894
Jul 8, 2026	21.83	22.00	20.78	20.79	20.79	-5.50%	5,447,726
Jul 7, 2026	21.70	22.29	21.63	22.00	22.00	0.92%	4,807,385
Jul 6, 2026	23.60	23.80	21.70	21.80	21.80	-7.51%	8,721,966
Jul 3, 2026	24.07	24.25	23.32	23.57	23.57	-3.04%	6,938,825
Jul 2, 2026	23.29	24.78	22.84	24.31	24.31	2.88%	9,041,255
Jul 1, 2026	22.88	23.80	22.83	23.63	23.63	3.69%	9,018,277
Jun 30, 2026	23.00	23.10	22.31	22.79	22.79	-0.96%	8,145,141
Jun 29, 2026	23.80	24.30	22.57	23.01	23.01	-4.56%	12,004,376